Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mazda Motor Corp (OP: MZDAF )

10.60 UNCHANGED
Last Price Updated: 2:46 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 1.590 1.590 1.590 0 +0.00(+0.00%)
Dec 30, 2008 1.590 1.590 1.590 1.590 110 -0.01(-0.63%)
Dec 23, 2008 1.600 1.600 1.600 1.600 2,370 +0.10(+6.67%)
Dec 22, 2008 1.500 1.500 1.500 0 -0.19(-11.24%)
Dec 18, 2008 1.690 1.690 1.690 0 +0.00(+0.00%)
Dec 17, 2008 1.710 1.710 1.690 1.690 8,060 +0.09(+5.62%)
Dec 16, 2008 1.650 1.650 1.600 1.600 2,000 +0.00(+0.00%)
Dec 15, 2008 1.600 1.600 1.600 1.600 1,000 -0.16(-9.09%)
Dec 12, 2008 1.760 1.760 1.760 0 +0.00(+0.00%)
Dec 11, 2008 1.760 1.760 1.760 1.760 10,000 +0.36(+25.71%)
Dec 05, 2008 1.400 1.400 1.400 0 +0.00(+0.00%)
Dec 04, 2008 1.350 1.400 1.350 1.400 3,100 -0.20(-12.50%)
Dec 03, 2008 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Dec 02, 2008 1.580 1.600 1.580 1.600 3,500 -0.08(-4.76%)
Dec 01, 2008 1.700 1.700 1.680 1.680 5,500 +0.13(+8.39%)
Nov 28, 2008 1.550 1.550 1.550 0 +0.00(+0.00%)
Nov 26, 2008 1.550 1.550 1.550 1.550 1,000 -0.31(-16.67%)
Nov 25, 2008 1.860 1.860 1.860 0 +0.00(+0.00%)
Nov 24, 2008 1.860 1.860 1.860 1.860 206 -0.08(-4.12%)
Nov 20, 2008 1.940 1.940 1.940 0 +0.00(+0.00%)
Nov 19, 2008 1.940 1.940 1.940 1.940 1,000 -0.02(-1.02%)
Nov 18, 2008 1.800 1.960 1.800 1.960 1,300 +0.33(+20.25%)
Nov 17, 2008 1.630 1.630 1.630 0 +0.00(+0.00%)
Nov 14, 2008 1.630 1.630 1.630 1.630 1,300 -0.37(-18.50%)
Nov 10, 2008 2.000 2.000 2.000 1,000 +0.00(+0.00%)
Nov 07, 2008 1.900 2.000 1.900 2.000 1,200 -0.25(-11.11%)
Nov 06, 2008 2.250 2.250 2.250 0 +0.00(+0.00%)
Nov 05, 2008 2.250 2.250 2.250 2.250 115 +0.15(+7.14%)
Nov 04, 2008 2.100 2.100 2.100 2.100 1,500 -0.15(-6.67%)
Nov 03, 2008 2.250 2.250 2.250 0 +0.00(+0.00%)
Oct 31, 2008 2.250 2.250 2.250 2.250 310 -0.10(-4.26%)
Oct 30, 2008 2.350 2.350 2.350 2.350 693 +0.35(+17.50%)
Oct 29, 2008 2.000 2.000 2.000 1,000 +0.00(+0.00%)
Oct 28, 2008 2.000 2.000 2.000 2.000 5,000 +0.15(+8.11%)
Oct 27, 2008 1.850 1.850 1.850 1.850 11,500 -0.35(-15.91%)
Oct 24, 2008 2.200 2.200 2.200 2.200 3,500 -0.18(-7.56%)
Oct 23, 2008 2.380 2.380 2.380 2.380 500 -0.27(-10.19%)
Oct 22, 2008 2.650 2.650 2.650 0 +0.00(+0.00%)
Oct 21, 2008 2.650 2.650 2.650 2.650 200 -0.25(-8.62%)
Oct 20, 2008 2.900 2.900 2.900 0 +0.00(+0.00%)
Oct 17, 2008 2.900 2.900 2.600 2.900 740 -0.05(-1.69%)
Oct 16, 2008 2.950 2.950 2.950 2.950 100 +0.25(+9.26%)
Oct 15, 2008 2.700 2.850 2.700 2.700 3,438 -0.25(-8.47%)
Oct 14, 2008 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Oct 13, 2008 2.950 2.950 2.950 2.950 1,400 -0.10(-3.28%)
Oct 10, 2008 3.050 3.050 2.050 3.050 9,577 +0.05(+1.67%)
Oct 09, 2008 3.000 3.000 3.000 3.000 265 +0.30(+11.11%)
Oct 08, 2008 2.700 3.100 2.700 2.700 5,155 -0.30(-10.00%)
Oct 07, 2008 3.300 3.290 3.000 3.000 6,231 -0.30(-9.09%)
Oct 06, 2008 3.300 3.300 3.300 0 +0.00(+0.00%)
Oct 03, 2008 3.300 3.300 3.300 3.300 666 -0.65(-16.46%)
Oct 02, 2008 3.950 3.950 3.950 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.